Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Fuels Inc (TSX: EFR )

8.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 4.250 4.370 4.210 4.220 244,427 +0.01(+0.24%)
Sep 27, 2018 4.130 4.330 4.080 4.210 341,869 +0.29(+7.40%)
Sep 26, 2018 4.000 4.010 3.890 3.920 90,342 -0.08(-2.00%)
Sep 25, 2018 4.020 4.140 3.950 4.000 121,771 -0.05(-1.23%)
Sep 24, 2018 4.030 4.210 3.950 4.050 248,433 -0.15(-3.57%)
Sep 21, 2018 4.250 4.270 4.140 4.200 120,972 -0.03(-0.71%)
Sep 20, 2018 4.240 4.280 4.160 4.230 114,594 -0.01(-0.24%)
Sep 19, 2018 4.170 4.390 4.170 4.240 302,712 +0.05(+1.19%)
Sep 18, 2018 3.970 4.270 3.970 4.190 478,902 +0.17(+4.23%)
Sep 17, 2018 4.060 4.150 4.010 4.020 104,875 -0.09(-2.19%)
Sep 14, 2018 4.190 4.190 4.060 4.110 85,826 -0.04(-0.96%)
Sep 13, 2018 4.100 4.230 3.980 4.150 250,800 +0.09(+2.22%)
Sep 12, 2018 3.720 4.110 3.710 4.060 236,976 +0.36(+9.73%)
Sep 11, 2018 3.680 3.770 3.640 3.700 107,385 +0.01(+0.27%)
Sep 10, 2018 3.820 3.900 3.680 3.690 147,566 -0.10(-2.64%)
Sep 07, 2018 3.750 3.820 3.570 3.790 224,747 -0.01(-0.26%)
Sep 06, 2018 3.940 4.060 3.760 3.800 156,798 -0.15(-3.80%)
Sep 05, 2018 4.120 4.140 3.880 3.950 215,455 -0.18(-4.36%)
Sep 04, 2018 4.150 4.230 4.110 4.130 124,898 -0.01(-0.24%)
Aug 31, 2018 4.140 4.140 4.140 0 +0.05(+1.22%)
Aug 30, 2018 4.200 4.230 4.060 4.090 109,268 -0.09(-2.15%)
Aug 29, 2018 4.100 4.210 4.050 4.180 156,019 +0.03(+0.72%)
Aug 28, 2018 4.070 4.210 4.050 4.150 165,202 +0.02(+0.48%)
Aug 27, 2018 4.200 4.300 4.030 4.130 325,488 -0.11(-2.59%)
Aug 24, 2018 4.350 4.370 4.220 4.240 161,529 -0.07(-1.62%)
Aug 23, 2018 4.340 4.640 4.260 4.310 459,297 +0.01(+0.23%)
Aug 22, 2018 4.230 4.310 4.180 4.300 164,418 +0.07(+1.65%)
Aug 21, 2018 4.260 4.310 4.210 4.230 97,697 -0.04(-0.94%)
Aug 20, 2018 4.380 4.410 4.220 4.270 226,217 -0.05(-1.16%)
Aug 17, 2018 4.300 4.440 4.260 4.320 132,401 -0.05(-1.14%)
Aug 16, 2018 4.330 4.480 4.320 4.370 184,183 +0.05(+1.16%)
Aug 15, 2018 4.400 4.650 4.130 4.320 502,057 -0.07(-1.59%)
Aug 14, 2018 4.020 4.450 3.980 4.390 360,822 +0.37(+9.20%)
Aug 13, 2018 4.060 4.150 3.930 4.020 281,071 -0.05(-1.23%)
Aug 10, 2018 4.210 4.250 4.050 4.070 204,314 -0.14(-3.33%)
Aug 09, 2018 4.280 4.330 4.160 4.210 233,588 -0.11(-2.55%)
Aug 08, 2018 4.350 4.450 4.210 4.320 194,790 -0.09(-2.04%)
Aug 07, 2018 4.410 4.600 4.340 4.410 477,653 -0.12(-2.65%)
Aug 03, 2018 4.530 4.530 4.530 0 +0.61(+15.56%)
Aug 02, 2018 3.800 3.920 3.790 3.920 207,575 +0.10(+2.62%)
Aug 01, 2018 3.810 3.870 3.800 3.820 133,002 -0.01(-0.26%)
Jul 31, 2018 3.820 3.950 3.750 3.830 191,707 +0.03(+0.79%)
Jul 30, 2018 3.620 3.980 3.620 3.800 482,243 +0.15(+4.11%)
Jul 27, 2018 3.640 3.720 3.480 3.650 326,231 +0.00(+0.00%)
Jul 26, 2018 3.360 3.680 3.360 3.650 722,752 +0.37(+11.28%)
Jul 25, 2018 3.550 3.550 3.240 3.280 308,485 -0.28(-7.87%)
Jul 24, 2018 3.410 3.590 3.300 3.560 402,410 +0.08(+2.30%)
Jul 23, 2018 3.280 3.580 3.230 3.480 415,410 +0.09(+2.65%)
Jul 20, 2018 3.440 2.990 3.390 500,102 +0.36(+11.88%)
Jul 19, 2018 3.180 3.190 2.890 3.030 515,150 -0.05(-1.62%)
Jul 18, 2018 3.250 3.480 3.080 3.080 880,583 +0.04(+1.32%)
Jul 17, 2018 2.960 3.070 2.960 3.040 156,954 +0.08(+2.70%)
Jul 16, 2018 3.020 3.100 2.920 2.960 176,664 -0.11(-3.58%)
Jul 13, 2018 3.090 3.120 3.050 3.070 95,204 +0.01(+0.33%)
Jul 12, 2018 3.060 3.130 3.030 3.060 79,326 +0.00(+0.00%)
Jul 11, 2018 3.060 3.100 3.030 3.060 81,580 -0.01(-0.33%)
Jul 10, 2018 3.110 3.180 3.010 3.070 224,937 -0.03(-0.97%)
Jul 09, 2018 3.270 3.270 3.080 3.100 233,270 -0.11(-3.43%)
Jul 06, 2018 3.260 3.300 3.170 3.210 223,990 -0.02(-0.62%)
Jul 05, 2018 3.200 3.430 3.140 3.230 602,849 +0.10(+3.19%)
Jul 04, 2018 3.170 3.210 3.110 3.130 86,438 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.